Options Chain for WHIRLPOOL CORP COM (WHR) - $33.18 as of 9/18/2026 8:26:47 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 9.50 | 12.10 | 10.80 | % | 0.48 | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 9/17/2026 3:59:45 PM EST | |||
| 25.00 | 7.20 | 9.00 | 8.10 | % | 0.32 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 9/17/2026 3:59:45 PM EST | |||
| 27.50 | 5.00 | 6.60 | 5.80 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.84 | 0.90 | 0.03 | -0.02 | 9/14/2026 | 9/17/2026 3:59:45 PM EST |
| 30.00 | 3.60 | 4.40 | 4.00 | 3.80 | +0.20 | +5.56% | 0.13 | 1 | 261 | 0.58 | 0.76 | 0.06 | -0.03 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 32.50 | 2.15 | 2.65 | 2.40 | 2.31 | +0.20 | +9.48% | 0.07 | 46 | 246 | 0.56 | 0.58 | 0.08 | -0.04 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 35.00 | 1.20 | 1.50 | 1.35 | 1.39 | +0.25 | +21.93% | 0.04 | 887 | 144 | 0.56 | 0.39 | 0.07 | -0.04 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 37.50 | 0.55 | 0.85 | 0.70 | 0.65 | -0.05 | -7.15% | 0.02 | 48 | 1,671 | 0.56 | 0.24 | 0.06 | -0.03 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.08 | -21.06% | 0.01 | 190 | 1,975 | 0.55 | 0.14 | 0.04 | -0.02 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | 0.17 | -0.08 | -32.00% | 0.00 | 5 | 236 | 0.53 | 0.07 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.62 | 0.03 | 0.01 | -0.01 | 9/16/2026 | 9/17/2026 3:59:45 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.86 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 423 | 0.77 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.18 | +0.14 | +350.00% | 0.00 | 2 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | 0.15 | 0.20 | +0.07 | +53.85% | 0.01 | 10 | 13 | 1.01 | -0.01 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.01 | +9.10% | 0.00 | 17 | 41 | 0.67 | -0.03 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 27.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 8 | 109 | 0.56 | -0.10 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 30.00 | 0.60 | 0.95 | 0.78 | 0.90 | -0.02 | -2.18% | 0.03 | 11 | 262 | 0.55 | -0.24 | 0.06 | -0.03 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 32.50 | 1.55 | 1.75 | 1.65 | 1.60 | -0.40 | -20.00% | 0.05 | 232 | 1,035 | 0.53 | -0.42 | 0.08 | -0.04 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 35.00 | 2.85 | 3.40 | 3.13 | 3.04 | -0.46 | -13.15% | 0.09 | 50 | 2,880 | 0.54 | -0.61 | 0.07 | -0.04 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 37.50 | 4.70 | 5.30 | 5.00 | 5.04 | +0.24 | +5.00% | 0.13 | 24 | 1,608 | 0.53 | -0.76 | 0.06 | -0.03 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 40.00 | 6.80 | 7.60 | 7.20 | 7.34 | +0.74 | +11.22% | 0.18 | 6 | 667 | 0.48 | -0.86 | 0.04 | -0.02 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 42.50 | 8.10 | 10.70 | 9.40 | 9.59 | +0.69 | +7.76% | 0.22 | 13 | 70 | 1.12 | -0.93 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 45.00 | 11.50 | 12.40 | 11.95 | 12.09 | +5.29 | +77.80% | 0.27 | 7 | 15 | 0.96 | -0.97 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 47.50 | 13.00 | 15.70 | 14.35 | % | 0.30 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 9/17/2026 3:59:45 PM EST | |||
| 50.00 | 15.30 | 18.10 | 16.70 | 18.51 | +3.18 | +20.75% | 0.33 | 204 | 69 | 1.63 | -0.99 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:45 PM EST |
| 55.00 | 20.50 | 22.40 | 21.45 | 14.92 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 3:59:45 PM EST |